Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.14 | 14.28 | 14.06 | 14.26 | 26,326 | -0.08(-0.54%) |
Aug 30, 2004 | 14.01 | 14.39 | 14.01 | 14.34 | 34,751 | +0.27(+1.94%) |
Aug 27, 2004 | 14.15 | 14.22 | 14.00 | 14.06 | 23,518 | -0.17(-1.22%) |
Aug 26, 2004 | 14.12 | 14.28 | 14.00 | 14.24 | 23,518 | +0.07(+0.48%) |
Aug 25, 2004 | 14.03 | 14.28 | 13.99 | 14.17 | 34,751 | +0.01(+0.10%) |
Aug 24, 2004 | 14.20 | 14.22 | 14.15 | 14.15 | 7,722 | -0.05(-0.34%) |
Aug 23, 2004 | 14.19 | 14.32 | 14.16 | 14.20 | 44,095 | -0.11(-0.78%) |
Aug 20, 2004 | 14.67 | 14.80 | 14.20 | 14.31 | 56,515 | -0.40(-2.71%) |
Aug 19, 2004 | 14.72 | 14.93 | 14.71 | 14.71 | 121,805 | -0.10(-0.69%) |
Aug 18, 2004 | 14.38 | 14.81 | 14.38 | 14.81 | 52,057 | +0.36(+2.52%) |
Aug 17, 2004 | 14.36 | 14.47 | 14.36 | 14.45 | 67,747 | +0.09(+0.61%) |
Aug 16, 2004 | 14.21 | 14.47 | 14.21 | 14.36 | 84,948 | +0.14(+0.98%) |
Aug 13, 2004 | 14.20 | 14.39 | 14.20 | 14.22 | 19,306 | +0.06(+0.40%) |
Aug 12, 2004 | 14.17 | 14.35 | 14.14 | 14.16 | 44,931 | -0.13(-0.92%) |
Aug 11, 2004 | 14.13 | 14.30 | 14.13 | 14.30 | 44,229 | -0.02(-0.16%) |
Aug 10, 2004 | 14.06 | 14.38 | 14.03 | 14.32 | 58,972 | +0.31(+2.24%) |
Aug 09, 2004 | 14.06 | 14.07 | 14.00 | 14.00 | 31,469 | -0.10(-0.69%) |
Aug 06, 2004 | 14.07 | 14.23 | 14.00 | 14.10 | 72,311 | -0.21(-1.45%) |
Aug 05, 2004 | 14.10 | 14.36 | 14.10 | 14.31 | 69,151 | +0.14(+0.97%) |
Aug 04, 2004 | 14.04 | 14.17 | 13.98 | 14.17 | 34,400 | -0.05(-0.38%) |
Aug 03, 2004 | 14.24 | 14.24 | 14.10 | 14.23 | 48,873 | -0.07(-0.50%) |
Aug 02, 2004 | 14.16 | 14.30 | 14.13 | 14.30 | 39,665 | +0.13(+0.88%) |
Jul 30, 2004 | 14.44 | 14.44 | 14.17 | 14.17 | 32,294 | -0.27(-1.85%) |
Jul 29, 2004 | 14.24 | 14.44 | 14.10 | 14.44 | 31,943 | +0.30(+2.09%) |
Jul 28, 2004 | 14.39 | 14.39 | 13.90 | 14.14 | 74,066 | -0.22(-1.55%) |
Jul 27, 2004 | 13.90 | 14.47 | 13.90 | 14.37 | 53,355 | +0.46(+3.34%) |
Jul 26, 2004 | 14.07 | 14.07 | 13.71 | 13.90 | 103,552 | -0.17(-1.22%) |
Jul 23, 2004 | 14.03 | 14.13 | 13.94 | 14.07 | 53,355 | +0.13(+0.92%) |
Jul 22, 2004 | 14.37 | 14.37 | 13.94 | 13.94 | 41,420 | -0.36(-2.49%) |
Jul 21, 2004 | 14.39 | 14.39 | 14.28 | 14.30 | 41,069 | +0.02(+0.16%) |
Jul 20, 2004 | 14.20 | 14.36 | 14.04 | 14.28 | 58,621 | +0.08(+0.54%) |
Jul 19, 2004 | 14.26 | 14.26 | 14.16 | 14.20 | 83,895 | -0.03(-0.20%) |
Jul 16, 2004 | 14.22 | 14.38 | 14.22 | 14.23 | 35,102 | -0.05(-0.34%) |
Jul 15, 2004 | 14.24 | 14.28 | 14.17 | 14.28 | 62,833 | +0.02(+0.12%) |
Jul 14, 2004 | 14.23 | 14.32 | 14.20 | 14.26 | 38,963 | -0.00(-0.02%) |
Jul 13, 2004 | 14.02 | 14.37 | 14.02 | 14.26 | 55,461 | +0.16(+1.13%) |
Jul 12, 2004 | 13.79 | 14.13 | 13.73 | 14.10 | 84,597 | +0.26(+1.87%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.79 | 13.85 | 50,196 | -0.00(-0.02%) |
Jul 08, 2004 | 13.78 | 13.93 | 13.71 | 13.85 | 48,441 | +0.13(+0.98%) |
Jul 07, 2004 | 13.68 | 13.79 | 13.62 | 13.71 | 37,559 | +0.03(+0.19%) |
Jul 06, 2004 | 13.85 | 13.89 | 13.69 | 13.69 | 59,323 | -0.19(-1.37%) |
Jul 02, 2004 | 13.80 | 13.93 | 13.77 | 13.88 | 18,253 | +0.01(+0.10%) |
Jul 01, 2004 | 13.80 | 13.87 | 13.75 | 13.87 | 66,343 | +0.03(+0.23%) |
Jun 30, 2004 | 13.93 | 13.98 | 13.78 | 13.83 | 33,347 | +0.04(+0.31%) |
Jun 29, 2004 | 13.57 | 13.92 | 13.51 | 13.79 | 151,291 | +0.23(+1.72%) |
Jun 28, 2004 | 13.53 | 13.59 | 13.45 | 13.56 | 81,437 | +0.20(+1.49%) |
Jun 25, 2004 | 13.83 | 13.87 | 13.35 | 13.36 | 350,323 | -0.38(-2.76%) |
Jun 24, 2004 | 13.50 | 13.81 | 13.50 | 13.74 | 61,429 | +0.23(+1.73%) |
Jun 23, 2004 | 13.83 | 13.83 | 13.50 | 13.50 | 38,963 | -0.14(-1.04%) |
Jun 22, 2004 | 13.34 | 13.79 | 13.27 | 13.65 | 45,633 | +0.26(+1.91%) |
Jun 21, 2004 | 13.30 | 13.39 | 13.27 | 13.39 | 70,556 | +0.08(+0.60%) |
Jun 18, 2004 | 13.50 | 13.75 | 13.30 | 13.31 | 366,821 | +0.00(+0.02%) |
Jun 17, 2004 | 13.40 | 13.45 | 13.21 | 13.31 | 81,788 | +0.03(+0.24%) |
Jun 16, 2004 | 13.42 | 13.51 | 13.25 | 13.28 | 103,201 | -0.15(-1.12%) |
Jun 15, 2004 | 13.43 | 13.83 | 13.42 | 13.43 | 81,086 | -0.02(-0.15%) |
Jun 14, 2004 | 13.69 | 13.69 | 13.41 | 13.45 | 79,682 | -0.31(-2.26%) |
Jun 10, 2004 | 13.53 | 13.84 | 13.53 | 13.76 | 44,931 | +0.22(+1.62%) |
Jun 09, 2004 | 13.85 | 13.85 | 13.53 | 13.54 | 34,751 | -0.22(-1.59%) |
Jun 08, 2004 | 13.62 | 13.86 | 13.53 | 13.76 | 67,747 | -0.09(-0.64%) |
Jun 07, 2004 | 13.63 | 13.85 | 13.62 | 13.85 | 25,624 | +0.20(+1.44%) |
Jun 04, 2004 | 13.50 | 13.65 | 13.50 | 13.65 | 109,168 | +0.15(+1.08%) |
Jun 03, 2004 | 13.51 | 13.57 | 13.47 | 13.50 | 57,568 | -0.03(-0.21%) |
Jun 02, 2004 | 13.70 | 13.77 | 13.50 | 13.53 | 78,629 | -0.14(-1.02%) |